First Pacific Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	6.150	6.180	6.080	6.100	5.783	2,443,043
2026-01-22	6.050	6.170	6.040	6.170	5.849	3,402,236
2026-01-21	6.030	6.050	5.980	6.050	5.735	2,588,634
2026-01-20	5.990	6.050	5.960	6.050	5.735	2,453,670
2026-01-19	6.050	6.090	5.940	6.000	5.688	2,916,000
2026-01-16	6.020	6.030	5.930	5.970	5.660	3,069,416
2026-01-15	6.020	6.080	6.000	6.080	5.764	3,334,242
2026-01-14	6.020	6.020	5.910	5.940	5.631	4,382,225
2026-01-13	5.920	6.040	5.920	6.020	5.707	4,224,532
2026-01-12	5.870	5.940	5.850	5.920	5.612	3,199,564
2026-01-09	5.900	5.940	5.850	5.880	5.574	5,456,581
2026-01-08	5.880	5.930	5.850	5.900	5.593	3,928,541
2026-01-07	5.950	5.980	5.850	5.880	5.574	3,812,015
2026-01-06	5.930	5.990	5.900	5.950	5.641	3,800,743
2026-01-05	5.980	5.990	5.870	5.900	5.593	2,331,095
2026-01-02	6.000	6.000	5.860	5.970	5.660	1,120,000
2025-12-31	6.000	6.000	5.900	5.960	5.650	1,824,000
2025-12-30	6.000	6.010	5.930	5.980	5.669	2,914,000
2025-12-29	6.070	6.120	5.970	6.000	5.688	2,456,001
2025-12-24	6.040	6.120	6.000	6.070	5.754	2,912,930
2025-12-23	5.950	6.070	5.900	6.040	5.726	4,111,931
2025-12-22	5.870	5.930	5.860	5.930	5.622	3,481,602
2025-12-19	5.810	5.920	5.810	5.870	5.565	7,148,823
2025-12-18	5.850	5.870	5.790	5.870	5.565	6,983,913
2025-12-17	5.850	5.890	5.770	5.870	5.565	5,085,375
2025-12-16	5.860	5.900	5.790	5.830	5.527	3,959,696
2025-12-15	5.788	5.917	5.748	5.887	5.570	7,880,837
2025-12-12	5.688	5.818	5.688	5.798	5.485	6,197,755
2025-12-11	5.827	5.847	5.638	5.698	5.391	10,412,090
2025-12-10	5.877	5.887	5.788	5.827	5.514	3,966,000
2025-12-09	6.087	6.087	5.837	5.867	5.551	8,871,935
2025-12-08	6.127	6.127	6.007	6.057	5.731	4,231,886
2025-12-05	6.157	6.167	6.037	6.067	5.740	5,705,145
2025-12-04	6.217	6.247	6.137	6.207	5.872	1,930,833
2025-12-03	6.277	6.277	6.137	6.227	5.891	6,707,973
2025-12-02	6.267	6.287	6.187	6.237	5.901	5,643,620
2025-12-01	6.287	6.336	6.127	6.187	5.854	4,283,200
2025-11-28	6.336	6.336	6.237	6.247	5.910	1,327,257
2025-11-27	6.277	6.326	6.257	6.277	5.939	974,000
2025-11-26	6.326	6.326	6.237	6.267	5.929	3,250,700
2025-11-25	6.227	6.306	6.227	6.277	5.939	1,889,571
2025-11-24	6.147	6.237	6.147	6.227	5.891	8,509,519
2025-11-21	6.247	6.267	6.107	6.167	5.835	3,702,653
2025-11-20	6.296	6.396	6.247	6.316	5.976	2,914,833
2025-11-19	6.356	6.406	6.257	6.296	5.957	2,373,580
2025-11-18	6.536	6.536	6.336	6.366	6.024	4,941,774
2025-11-17	6.616	6.616	6.446	6.516	6.165	3,458,039
2025-11-14	6.646	6.706	6.576	6.626	6.269	7,884,609
2025-11-13	6.676	6.716	6.626	6.676	6.316	4,347,133
2025-11-12	6.586	6.726	6.586	6.676	6.316	5,787,447
2025-11-11	6.546	6.636	6.516	6.596	6.241	4,164,988
2025-11-10	6.476	6.546	6.476	6.526	6.175	1,833,315
2025-11-07	6.366	6.496	6.326	6.476	6.127	2,348,531
2025-11-06	6.237	6.386	6.237	6.386	6.042	6,407,120
2025-11-05	6.187	6.227	6.067	6.227	5.891	5,203,702
2025-11-04	6.187	6.287	6.137	6.207	5.872	3,492,141
2025-11-03	6.237	6.296	6.067	6.227	5.891	5,723,000
2025-10-31	6.486	6.486	6.257	6.257	5.920	3,684,000
2025-10-30	6.446	6.506	6.426	6.456	6.109	4,731,151
2025-10-28	6.416	6.536	6.416	6.416	6.071	4,465,948

← NewerPage 4 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.1300 HKD
2026-05-28	0.1400 HKD
2025-12-16	0.0115 HKD
2025-09-09	0.1297 HKD
2025-06-20	0.1347 HKD
2024-09-05	0.1197 HKD
2024-06-18	0.1247 HKD
2023-09-06	0.1048 HKD
2023-06-20	0.1148 HKD
2022-09-14	0.1048 HKD
2022-06-22	0.0998 HKD
2021-09-09	0.0898 HKD
2021-06-16	0.0748 HKD
2020-09-10	0.0699 HKD
2020-06-19	0.0699 HKD
2019-09-09	0.0649 HKD
2019-06-25	0.0549 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.